Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $41.81 as of 9/29/2026 9:04:25 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 36.65 | 37.20 | 36.93 | 34.40 | 0.00 | 0.00% | 7.39 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 4:00:05 PM EST |
| 10.00 | 31.70 | 32.25 | 31.98 | 33.15 | 0.00 | 0.00% | 3.20 | 0 | 46 | 6.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 15.00 | 26.00 | 27.55 | 26.78 | 27.69 | 0.00 | 0.00% | 1.79 | 0 | 3 | 4.64 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 20.00 | 21.35 | 22.25 | 21.80 | 22.00 | 0.00 | 0.00% | 1.09 | 0 | 21 | 3.41 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 24.00 | 17.05 | 18.25 | 17.65 | 18.40 | 0.00 | 0.00% | 0.74 | 0 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 25.00 | 16.05 | 17.25 | 16.65 | 17.40 | 0.00 | 0.00% | 0.67 | 0 | 58 | 2.46 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 26.00 | 15.75 | 15.85 | 15.80 | 16.05 | 0.00 | 0.00% | 0.61 | 0 | 15 | 2.29 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 27.00 | 14.75 | 14.90 | 14.83 | 14.90 | 0.00 | 0.00% | 0.55 | 0 | 142 | 2.12 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 28.00 | 13.75 | 13.85 | 13.80 | 13.90 | 0.00 | 0.00% | 0.49 | 0 | 49 | 1.96 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 28.50 | 13.25 | 13.35 | 13.30 | 13.40 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.89 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 29.00 | 12.75 | 12.85 | 12.80 | 13.00 | 0.00 | 0.00% | 0.44 | 0 | 43 | 1.81 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 29.50 | 12.25 | 12.40 | 12.33 | 12.15 | 0.00 | 0.00% | 0.42 | 0 | 35 | 1.74 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 30.00 | 11.75 | 11.85 | 11.80 | 12.15 | 0.00 | 0.00% | 0.39 | 0 | 192 | 1.67 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 30.50 | 11.25 | 11.40 | 11.33 | 11.48 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.59 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 31.00 | 10.75 | 10.90 | 10.83 | 10.88 | 0.00 | 0.00% | 0.35 | 0 | 46 | 1.52 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 31.50 | 10.25 | 10.40 | 10.33 | 9.75 | 0.00 | 0.00% | 0.33 | 0 | 323 | 1.45 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 32.00 | 9.75 | 9.90 | 9.83 | 9.90 | 0.00 | 0.00% | 0.31 | 0 | 155 | 1.38 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 32.50 | 9.25 | 9.40 | 9.33 | 9.85 | 0.00 | 0.00% | 0.29 | 0 | 55 | 1.31 | 0.99 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 33.00 | 8.75 | 8.90 | 8.83 | 9.19 | 0.00 | 0.00% | 0.27 | 0 | 137 | 1.24 | 0.99 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 33.50 | 8.25 | 8.40 | 8.33 | 8.52 | 0.00 | 0.00% | 0.25 | 0 | 52 | 1.18 | 0.99 | 0.01 | -0.02 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 34.00 | 7.75 | 7.90 | 7.83 | 8.13 | 0.00 | 0.00% | 0.23 | 0 | 202 | 1.11 | 0.98 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 34.50 | 7.25 | 7.40 | 7.33 | 7.74 | 0.00 | 0.00% | 0.21 | 0 | 109 | 1.04 | 0.98 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 35.00 | 6.80 | 6.90 | 6.85 | 7.05 | 0.00 | 0.00% | 0.20 | 0 | 462 | 1.10 | 0.97 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 35.50 | 6.30 | 6.40 | 6.35 | 6.55 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.84 | 0.96 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 36.00 | 5.80 | 5.95 | 5.88 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 572 | 0.78 | 0.95 | 0.03 | -0.05 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 36.50 | 5.35 | 5.45 | 5.40 | 5.74 | 0.00 | 0.00% | 0.15 | 0 | 348 | 0.76 | 0.94 | 0.03 | -0.06 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 37.00 | 4.85 | 5.00 | 4.93 | 5.12 | 0.00 | 0.00% | 0.13 | 0 | 3,388 | 0.79 | 0.92 | 0.04 | -0.07 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 37.50 | 4.40 | 4.55 | 4.48 | 4.71 | 0.00 | 0.00% | 0.12 | 0 | 388 | 0.80 | 0.91 | 0.05 | -0.08 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 38.00 | 4.00 | 4.10 | 4.05 | 4.05 | 0.00 | 0.00% | 0.11 | 0 | 1,235 | 0.79 | 0.88 | 0.06 | -0.09 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 38.50 | 3.55 | 3.75 | 3.65 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 195 | 0.86 | 0.85 | 0.07 | -0.10 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 39.00 | 3.15 | 3.25 | 3.20 | 3.29 | 0.00 | 0.00% | 0.08 | 0 | 754 | 0.81 | 0.81 | 0.08 | -0.12 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 39.50 | 2.78 | 2.87 | 2.83 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 758 | 0.81 | 0.77 | 0.09 | -0.13 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 40.00 | 2.42 | 2.50 | 2.46 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 2,224 | 0.81 | 0.72 | 0.10 | -0.15 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 40.50 | 2.09 | 2.17 | 2.13 | 2.39 | 0.00 | 0.00% | 0.05 | 0 | 1,355 | 0.81 | 0.66 | 0.11 | -0.16 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 41.00 | 1.79 | 1.86 | 1.83 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 2,752 | 0.80 | 0.61 | 0.11 | -0.17 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 41.50 | 1.52 | 1.59 | 1.56 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 1,205 | 0.81 | 0.55 | 0.11 | -0.18 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 42.00 | 1.29 | 1.34 | 1.32 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 4,175 | 0.80 | 0.49 | 0.11 | -0.18 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 42.50 | 1.07 | 1.12 | 1.10 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 2,436 | 0.81 | 0.44 | 0.11 | -0.18 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 43.00 | 0.89 | 0.93 | 0.91 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 7,772 | 0.81 | 0.39 | 0.11 | -0.18 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 43.50 | 0.74 | 0.78 | 0.76 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 23,473 | 0.81 | 0.34 | 0.10 | -0.17 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 44.00 | 0.61 | 0.65 | 0.63 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 9,269 | 0.82 | 0.29 | 0.10 | -0.16 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 44.50 | 0.50 | 0.53 | 0.52 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 9,739 | 0.82 | 0.25 | 0.09 | -0.15 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 45.00 | 0.40 | 0.44 | 0.42 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6,772 | 0.83 | 0.21 | 0.08 | -0.13 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 45.50 | 0.33 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21,880 | 0.84 | 0.18 | 0.07 | -0.12 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 46.00 | 0.27 | 0.30 | 0.29 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 7,058 | 0.85 | 0.15 | 0.06 | -0.11 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 46.50 | 0.22 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8,895 | 0.86 | 0.12 | 0.06 | -0.10 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 47.00 | 0.18 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,052 | 0.87 | 0.10 | 0.05 | -0.09 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 47.50 | 0.14 | 0.16 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.87 | 0.09 | 0.04 | -0.08 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 48.00 | 0.12 | 0.13 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,308 | 0.90 | 0.07 | 0.04 | -0.07 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 48.50 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.89 | 0.06 | 0.03 | -0.06 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 49.00 | 0.08 | 0.09 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.91 | 0.05 | 0.03 | -0.05 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 49.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.92 | 0.04 | 0.02 | -0.05 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 50.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,436 | 0.93 | 0.04 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 51.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.97 | 0.03 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 52.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,288 | 0.98 | 0.02 | 0.01 | -0.02 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,974 | 1.09 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 1.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 931 | 1.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,978 | 1.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.46 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,939 | 1.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 31.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 826 | 1.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.08 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,861 | 1.02 | -0.01 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 33.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.96 | -0.01 | 0.01 | -0.02 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 34.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.95 | -0.02 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 34.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.89 | -0.02 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 800 | 0.88 | -0.03 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 35.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.88 | -0.04 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 36.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,471 | 0.86 | -0.05 | 0.03 | -0.05 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 36.50 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.84 | -0.06 | 0.03 | -0.06 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 37.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,972 | 0.82 | -0.08 | 0.04 | -0.07 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 37.50 | 0.16 | 0.17 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.82 | -0.09 | 0.05 | -0.08 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 38.00 | 0.21 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3,871 | 0.81 | -0.12 | 0.06 | -0.09 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 38.50 | 0.28 | 0.30 | 0.29 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,436 | 0.80 | -0.15 | 0.07 | -0.10 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 39.00 | 0.37 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,712 | 0.79 | -0.19 | 0.08 | -0.12 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 39.50 | 0.48 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,068 | 0.79 | -0.23 | 0.09 | -0.13 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 40.00 | 0.64 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2,703 | 0.80 | -0.28 | 0.10 | -0.15 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 40.50 | 0.79 | 0.83 | 0.81 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1,425 | 0.79 | -0.34 | 0.11 | -0.16 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 41.00 | 0.99 | 1.02 | 1.01 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2,561 | 0.79 | -0.39 | 0.11 | -0.17 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 41.50 | 1.21 | 1.25 | 1.23 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 1,061 | 0.79 | -0.45 | 0.11 | -0.18 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 42.00 | 1.47 | 1.52 | 1.50 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1,335 | 0.80 | -0.51 | 0.11 | -0.18 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 42.50 | 1.76 | 1.81 | 1.79 | 1.76 | 0.00 | 0.00% | 0.04 | 0 | 1,517 | 0.80 | -0.56 | 0.11 | -0.18 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 43.00 | 2.07 | 2.13 | 2.10 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 1,501 | 0.81 | -0.61 | 0.11 | -0.18 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 43.50 | 2.42 | 2.49 | 2.46 | 2.21 | 0.00 | 0.00% | 0.06 | 0 | 596 | 0.82 | -0.66 | 0.10 | -0.17 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 44.00 | 2.78 | 2.85 | 2.82 | 2.79 | 0.00 | 0.00% | 0.06 | 0 | 224 | 0.82 | -0.71 | 0.10 | -0.16 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 44.50 | 3.15 | 3.35 | 3.25 | 3.11 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.85 | -0.75 | 0.09 | -0.15 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 45.00 | 3.55 | 3.75 | 3.65 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 926 | 0.87 | -0.79 | 0.08 | -0.13 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 45.50 | 4.00 | 4.20 | 4.10 | 3.68 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.88 | -0.82 | 0.07 | -0.12 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 46.00 | 4.40 | 4.65 | 4.53 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 470 | 0.90 | -0.85 | 0.06 | -0.11 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 46.50 | 4.85 | 5.05 | 4.95 | 4.62 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.87 | -0.88 | 0.06 | -0.10 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 47.00 | 5.30 | 5.45 | 5.38 | 5.02 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.88 | -0.90 | 0.05 | -0.09 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 47.50 | 5.80 | 5.90 | 5.85 | 5.51 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.89 | -0.91 | 0.04 | -0.08 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 48.00 | 6.25 | 6.40 | 6.33 | 5.97 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.91 | -0.93 | 0.04 | -0.07 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 48.50 | 6.40 | 6.90 | 6.65 | 6.42 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.90 | -0.94 | 0.03 | -0.06 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 49.00 | 7.20 | 7.35 | 7.28 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.91 | -0.95 | 0.03 | -0.05 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 49.50 | 7.70 | 7.85 | 7.78 | 7.39 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.95 | -0.96 | 0.02 | -0.05 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 50.00 | 8.20 | 8.35 | 8.28 | 7.90 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.10 | -0.96 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 51.00 | 9.15 | 9.30 | 9.23 | 8.71 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.19 | -0.97 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 52.00 | 10.15 | 10.30 | 10.23 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.17 | -0.98 | 0.01 | -0.02 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 55.00 | 13.15 | 13.30 | 13.23 | 12.95 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.41 | -0.99 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 60.00 | 18.15 | 18.30 | 18.23 | 18.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 65.00 | 23.15 | 23.30 | 23.23 | 23.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 70.00 | 28.15 | 28.30 | 28.23 | 27.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |